Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.51 | 23.62 | 23.42 | 23.55 | 11,038,175 | +0.06(+0.26%) |
May 30, 2007 | 23.71 | 23.49 | 23.05 | 23.49 | 15,287,840 | +0.29(+1.24%) |
May 29, 2007 | 23.01 | 23.37 | 23.01 | 23.20 | 19,151,120 | +0.07(+0.29%) |
May 25, 2007 | 23.17 | 23.28 | 22.85 | 23.14 | 22,277,218 | +0.01(+0.05%) |
May 24, 2007 | 23.65 | 23.75 | 23.06 | 23.13 | 26,482,518 | -0.53(-2.24%) |
May 23, 2007 | 24.13 | 24.13 | 23.65 | 23.65 | 14,116,367 | -0.38(-1.57%) |
May 22, 2007 | 24.18 | 24.26 | 24.01 | 24.03 | 8,879,809 | -0.05(-0.19%) |
May 21, 2007 | 24.11 | 24.14 | 24.04 | 24.08 | 5,567,945 | -0.03(-0.14%) |
May 18, 2007 | 23.99 | 24.11 | 23.98 | 24.11 | 4,136,510 | +0.13(+0.54%) |
May 17, 2007 | 24.04 | 24.06 | 23.92 | 23.98 | 5,207,186 | -0.06(-0.23%) |
May 16, 2007 | 24.03 | 24.13 | 23.98 | 24.04 | 6,826,415 | +0.06(+0.23%) |
May 15, 2007 | 23.97 | 24.22 | 23.94 | 23.98 | 9,036,814 | +0.13(+0.54%) |
May 14, 2007 | 23.83 | 23.96 | 23.83 | 23.85 | 4,157,199 | +0.10(+0.40%) |
May 11, 2007 | 23.68 | 23.82 | 23.64 | 23.76 | 6,450,886 | +0.11(+0.48%) |
May 10, 2007 | 23.85 | 23.88 | 23.61 | 23.64 | 6,901,731 | -0.24(-1.01%) |
May 09, 2007 | 23.76 | 23.91 | 23.77 | 23.89 | 3,841,628 | +0.02(+0.07%) |
May 08, 2007 | 23.92 | 23.92 | 23.74 | 23.87 | 5,093,808 | -0.11(-0.45%) |
May 07, 2007 | 23.76 | 23.98 | 23.73 | 23.98 | 3,591,175 | +0.28(+1.19%) |
May 04, 2007 | 23.84 | 23.84 | 23.67 | 23.69 | 4,883,245 | -0.05(-0.19%) |
May 03, 2007 | 23.77 | 23.85 | 23.63 | 23.74 | 2,839,971 | -0.03(-0.12%) |
May 02, 2007 | 23.69 | 23.79 | 23.62 | 23.77 | 4,894,310 | +0.13(+0.55%) |
May 01, 2007 | 23.44 | 23.66 | 23.33 | 23.64 | 6,094,685 | +0.19(+0.82%) |
Apr 30, 2007 | 23.66 | 23.70 | 23.36 | 23.45 | 8,403,745 | -0.09(-0.38%) |
Apr 27, 2007 | 23.67 | 23.67 | 23.50 | 23.54 | 7,459,378 | -0.20(-0.83%) |
Apr 26, 2007 | 23.84 | 23.95 | 23.71 | 23.73 | 4,409,373 | -0.08(-0.33%) |
Apr 25, 2007 | 23.76 | 23.90 | 23.76 | 23.81 | 5,307,075 | +0.07(+0.28%) |
Apr 24, 2007 | 23.60 | 23.74 | 23.51 | 23.74 | 4,756,562 | +0.17(+0.72%) |
Apr 23, 2007 | 23.37 | 23.63 | 23.37 | 23.58 | 7,708,837 | +0.17(+0.75%) |
Apr 20, 2007 | 23.35 | 23.43 | 23.23 | 23.40 | 4,731,466 | +0.18(+0.78%) |
Apr 19, 2007 | 23.24 | 23.28 | 23.11 | 23.22 | 7,312,525 | -0.11(-0.48%) |
Apr 18, 2007 | 23.16 | 23.33 | 23.13 | 23.33 | 2,636,997 | +0.17(+0.73%) |
Apr 17, 2007 | 23.08 | 23.24 | 23.00 | 23.16 | 5,292,333 | +0.11(+0.46%) |
Apr 16, 2007 | 22.93 | 23.06 | 22.90 | 23.06 | 2,793,304 | +0.14(+0.59%) |
Apr 13, 2007 | 22.93 | 22.96 | 22.82 | 22.92 | 4,386,065 | -0.01(-0.02%) |
Apr 12, 2007 | 23.05 | 23.05 | 22.79 | 22.93 | 5,407,025 | -0.10(-0.44%) |
Apr 11, 2007 | 23.11 | 23.18 | 23.00 | 23.03 | 7,494,544 | -0.06(-0.24%) |
Apr 10, 2007 | 23.08 | 23.14 | 23.02 | 23.09 | 4,813,211 | +0.01(+0.02%) |
Apr 09, 2007 | 23.05 | 23.09 | 22.96 | 23.08 | 6,122,750 | +0.17(+0.74%) |
Apr 05, 2007 | 22.87 | 22.93 | 22.77 | 22.91 | 3,946,286 | +0.10(+0.44%) |
Apr 04, 2007 | 22.94 | 22.97 | 22.77 | 22.81 | 5,917,662 | -0.10(-0.44%) |
Apr 03, 2007 | 22.91 | 23.02 | 22.80 | 22.91 | 7,197,413 | +0.03(+0.12%) |
Apr 02, 2007 | 22.41 | 22.89 | 22.40 | 22.88 | 9,145,874 | +0.53(+2.39%) |
Mar 30, 2007 | 22.66 | 22.68 | 22.16 | 22.35 | 13,252,350 | -0.23(-1.02%) |
Mar 29, 2007 | 22.59 | 22.66 | 22.43 | 22.58 | 3,895,986 | +0.13(+0.58%) |
Mar 28, 2007 | 22.40 | 22.67 | 22.40 | 22.45 | 5,114,592 | -0.05(-0.20%) |
Mar 27, 2007 | 22.55 | 22.57 | 22.39 | 22.50 | 5,023,463 | -0.03(-0.15%) |
Mar 26, 2007 | 22.48 | 22.56 | 22.30 | 22.53 | 6,510,041 | +0.10(+0.43%) |
Mar 23, 2007 | 22.35 | 22.44 | 22.24 | 22.43 | 6,330,613 | +0.11(+0.48%) |
Mar 22, 2007 | 22.40 | 22.43 | 22.21 | 22.33 | 7,538,667 | -0.02(-0.10%) |
Mar 21, 2007 | 22.16 | 22.40 | 21.95 | 22.35 | 7,442,200 | +0.26(+1.17%) |
Mar 20, 2007 | 21.73 | 22.10 | 21.69 | 22.09 | 6,141,140 | +0.32(+1.45%) |
Mar 19, 2007 | 21.76 | 21.82 | 21.61 | 21.77 | 5,585,896 | +0.16(+0.73%) |
Mar 16, 2007 | 21.68 | 21.78 | 21.54 | 21.62 | 4,186,018 | -0.19(-0.88%) |
Mar 15, 2007 | 21.57 | 21.86 | 21.46 | 21.81 | 16,203,000 | +0.28(+1.28%) |
Mar 14, 2007 | 21.48 | 21.61 | 21.25 | 21.53 | 13,858,712 | +0.11(+0.50%) |
Mar 13, 2007 | 21.75 | 21.82 | 21.40 | 21.43 | 6,905,197 | -0.32(-1.48%) |
Mar 12, 2007 | 21.45 | 21.75 | 21.44 | 21.75 | 11,417,059 | +0.24(+1.13%) |
Mar 09, 2007 | 21.54 | 21.61 | 21.41 | 21.50 | 6,119,675 | -0.03(-0.13%) |
Mar 08, 2007 | 21.83 | 21.83 | 21.43 | 21.53 | 4,445,780 | +0.11(+0.53%) |
Mar 07, 2007 | 21.45 | 21.57 | 21.37 | 21.42 | 4,122,654 | -0.05(-0.21%) |
Mar 06, 2007 | 21.29 | 21.46 | 21.21 | 21.46 | 11,052,898 | +0.32(+1.49%) |
Mar 05, 2007 | 21.34 | 21.51 | 21.09 | 21.15 | 4,645,269 | -0.27(-1.26%) |
Mar 02, 2007 | 21.75 | 21.75 | 21.42 | 21.42 | 13,712,159 | -0.34(-1.55%) |